SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	22.92	22.95	22.92	22.88	13,894,776	-0.08(-0.37%)
Nov 29, 2021	22.90	22.97	22.90	22.96	7,227,993	+0.08(+0.37%)
Nov 26, 2021	22.92	22.92	22.84	22.88	3,271,545	-0.12(-0.52%)
Nov 24, 2021	22.99	22.99	22.94	22.99	5,809,847	+0.00(+0.00%)
Nov 23, 2021	23.02	23.03	22.98	22.99	2,372,582	-0.03(-0.15%)
Nov 22, 2021	23.09	23.09	23.02	23.03	4,435,785	-0.04(-0.18%)
Nov 19, 2021	23.09	23.10	23.06	23.07	2,401,706	-0.01(-0.04%)
Nov 18, 2021	23.13	23.13	23.07	23.08	4,116,699	-0.03(-0.15%)
Nov 17, 2021	23.14	23.14	23.11	23.11	3,966,532	-0.02(-0.07%)
Nov 16, 2021	23.11	23.13	23.11	23.13	3,086,081	+0.01(+0.04%)
Nov 15, 2021	23.16	23.16	23.11	23.12	2,857,746	-0.02(-0.07%)
Nov 12, 2021	23.16	23.17	23.14	23.14	1,886,125	-0.01(-0.04%)
Nov 11, 2021	23.16	23.16	23.14	23.15	1,569,325	+0.00(+0.00%)
Nov 10, 2021	23.21			23.15	6,514,262	-0.08(-0.33%)
Nov 09, 2021	23.22	23.23	23.20	23.22	2,221,381	+0.01(+0.04%)
Nov 08, 2021	23.26	23.26	23.21	23.22	3,739,688	-0.03(-0.11%)
Nov 05, 2021	23.22	23.24	23.21	23.24	3,449,167	+0.04(+0.18%)
Nov 04, 2021	23.18	23.20	23.16	23.20	5,475,567	+0.03(+0.15%)
Nov 03, 2021	23.12	23.16	23.11	23.16	2,933,333	+0.04(+0.18%)
Nov 02, 2021	23.09	23.13	23.08	23.12	5,187,576	+0.03(+0.15%)
Nov 01, 2021	23.13	23.19	23.09	23.09	3,317,232	-0.02(-0.10%)
Oct 29, 2021	23.12	23.13	23.10	23.11	2,000,482	-0.03(-0.11%)
Oct 28, 2021	23.13	23.14	23.11	23.14	3,565,923	+0.02(+0.07%)
Oct 27, 2021	23.12	23.14	23.10	23.12	3,235,252	-0.02(-0.07%)
Oct 26, 2021	23.13			23.14	3,548,099	+0.01(+0.04%)
Oct 25, 2021	23.11	23.13	23.08	23.13	2,478,962	+0.03(+0.15%)
Oct 22, 2021	23.12	23.12	23.08	23.10	3,927,837	-0.02(-0.07%)
Oct 21, 2021	23.16	23.16	23.11	23.11	3,594,195	-0.04(-0.18%)
Oct 20, 2021	23.15	23.15	23.14	23.15	1,435,680	+0.03(+0.11%)
Oct 19, 2021	23.13	23.14	23.12	23.13	1,700,008	+0.02(+0.07%)
Oct 18, 2021	23.10	23.13	23.09	23.11	4,293,010	-0.01(-0.04%)
Oct 15, 2021	23.16	23.16	23.12	23.12	3,131,237	-0.03(-0.15%)
Oct 14, 2021	23.09	23.15	23.09	23.15	11,553,843	+0.09(+0.40%)
Oct 13, 2021	23.04	23.07	23.02	23.06	5,369,753	+0.03(+0.11%)
Oct 12, 2021	23.01	23.05	23.01	23.04	3,387,886	+0.04(+0.18%)
Oct 11, 2021	23.06	23.06	22.99	22.99	2,578,823	-0.05(-0.22%)
Oct 08, 2021	23.10	23.10	23.04	23.04	4,658,231	-0.03(-0.15%)
Oct 07, 2021	23.10	23.13	23.07	23.08	4,710,669	+0.01(+0.04%)
Oct 06, 2021	23.04	23.09	23.02	23.07	4,425,016	-0.02(-0.07%)
Oct 05, 2021	23.10	23.12	23.07	23.09	2,346,765	+0.01(+0.04%)
Oct 04, 2021	23.15	23.15	23.08	23.08	4,575,627	-0.04(-0.18%)
Oct 01, 2021	23.12	23.15	23.10	23.12	5,551,244	+0.02(+0.08%)
Sep 30, 2021	23.14	23.14	23.09	23.10	6,236,707	-0.03(-0.11%)
Sep 29, 2021	23.11	23.14	23.11	23.13	9,247,292	+0.04(+0.18%)
Sep 28, 2021	23.13	23.14	23.09	23.09	4,950,361	-0.08(-0.33%)
Sep 27, 2021	23.16	23.17	23.13	23.16	4,025,570	+0.01(+0.04%)
Sep 24, 2021	23.15	23.17	23.14	23.15	4,396,516	-0.01(-0.04%)
Sep 23, 2021	23.15	23.18	23.15	23.16	4,217,477	+0.02(+0.07%)
Sep 22, 2021	23.14	23.16	23.12	23.14	3,132,586	+0.02(+0.07%)
Sep 21, 2021	23.13	23.14	23.09	23.13	5,623,606	+0.02(+0.07%)
Sep 20, 2021	23.08	23.12	23.08	23.11	10,344,867	-0.03(-0.15%)
Sep 17, 2021	23.16	23.17	23.14	23.14	2,262,825	-0.03(-0.11%)
Sep 16, 2021	23.18	23.18	23.14	23.17	2,462,687	-0.01(-0.04%)
Sep 15, 2021	23.14	23.18	23.14	23.18	3,979,341	+0.05(+0.22%)
Sep 14, 2021	23.14	23.17	23.13	23.13	2,845,098	-0.02(-0.07%)
Sep 13, 2021	23.14	23.15	23.12	23.14	3,634,629	+0.04(+0.18%)
Sep 10, 2021	23.15	23.16	23.10	23.10	2,383,376	-0.03(-0.11%)
Sep 09, 2021	23.14	23.14	23.11	23.13	3,669,921	+0.00(+0.00%)
Sep 08, 2021	23.12	23.13	23.09	23.13	4,368,291	+0.03(+0.15%)
Sep 07, 2021	23.15	23.15	23.09	23.09	5,024,328	-0.06(-0.26%)
Sep 03, 2021	23.14	23.15	23.12	23.15	3,858,380	+0.01(+0.04%)
Sep 02, 2021	23.13	23.14	23.12	23.14	5,067,765	+0.03(+0.15%)